Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.228,54 +2.910,48 (+5,26%)
Amphenol Corporation (APH)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APH241115C00075000 | 2024-02-27 4:37PM EDT | 75.00 | 37.60 | 40.80 | 44.80 | 0.00 | - | - | 1 | 0.00% |
| APH241115C00080000 | 2024-04-04 11:18AM EDT | 80.00 | 39.70 | 42.90 | 46.60 | 0.00 | - | 1 | 1 | 61.05% |
| APH241115C00085000 | 2024-03-14 11:37AM EDT | 85.00 | 28.10 | 30.70 | 33.00 | 0.00 | - | 6 | 6 | 0.00% |
| APH241115C00090000 | 2024-04-29 9:37AM EDT | 90.00 | 34.10 | 33.80 | 37.20 | 0.00 | - | 1 | 13 | 51.52% |
| APH241115C00095000 | 2024-03-01 3:00PM EDT | 95.00 | 20.60 | 22.50 | 24.80 | 0.00 | - | 1 | 3 | 0.00% |
| APH241115C00100000 | 2024-04-19 10:56AM EDT | 100.00 | 16.80 | 24.00 | 26.40 | 0.00 | - | 10 | 11 | 36.40% |
| APH241115C00105000 | 2024-05-02 2:40PM EDT | 105.00 | 20.20 | 21.80 | 23.70 | 0.00 | - | 2 | 170 | 39.34% |
| APH241115C00110000 | 2024-04-30 3:25PM EDT | 110.00 | 17.14 | 17.90 | 18.50 | 0.00 | - | 1 | 203 | 32.59% |
| APH241115C00115000 | 2024-05-03 11:20AM EDT | 115.00 | 13.60 | 14.10 | 14.70 | -1.60 | -10.53% | 8 | 135 | 30.11% |
| APH241115C00120000 | 2024-04-30 9:51AM EDT | 120.00 | 11.90 | 11.20 | 11.50 | 0.00 | - | 3 | 591 | 28.59% |
| APH241115C00125000 | 2024-05-02 12:50PM EDT | 125.00 | 7.80 | 8.50 | 8.80 | 0.00 | - | 1 | 549 | 27.48% |
| APH241115C00130000 | 2024-05-02 2:03PM EDT | 130.00 | 5.60 | 6.30 | 6.60 | 0.00 | - | 334 | 1,470 | 26.70% |
| APH241115C00135000 | 2024-05-01 1:10PM EDT | 135.00 | 3.87 | 4.50 | 4.70 | 0.00 | - | 16 | 605 | 25.67% |
| APH241115C00140000 | 2024-05-03 1:58PM EDT | 140.00 | 3.10 | 3.10 | 3.30 | +0.30 | +10.71% | 81 | 11,041 | 25.02% |
| APH241115C00145000 | 2024-05-03 3:18PM EDT | 145.00 | 2.20 | 2.10 | 2.25 | +0.30 | +15.79% | 435 | 1,067 | 24.46% |
| APH241115C00150000 | 2024-04-30 3:25PM EDT | 150.00 | 1.45 | 1.30 | 1.50 | 0.00 | - | 1 | 195 | 24.04% |
| APH241115C00155000 | 2024-05-01 9:50AM EDT | 155.00 | 1.03 | 0.75 | 1.00 | 0.00 | - | 1 | 190 | 23.82% |
| APH241115C00160000 | 2024-04-05 11:43AM EDT | 160.00 | 0.55 | 0.40 | 0.65 | 0.00 | - | 100 | 100 | 23.60% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| APH241115P00070000 | 2024-03-22 2:07PM EDT | 70.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 44.14% |
| APH241115P00080000 | 2024-02-07 11:03AM EDT | 80.00 | 1.20 | 0.65 | 2.20 | 0.00 | - | 1 | 3 | 50.29% |
| APH241115P00085000 | 2024-04-11 12:22PM EDT | 85.00 | 0.95 | 0.00 | 2.35 | 0.00 | - | 10 | 14 | 45.70% |
| APH241115P00090000 | 2024-04-30 2:08PM EDT | 90.00 | 0.70 | 0.05 | 0.65 | 0.00 | - | 1 | 49 | 28.32% |
| APH241115P00095000 | 2024-05-03 3:19PM EDT | 95.00 | 0.70 | 0.55 | 0.85 | -0.20 | -22.22% | 1 | 335 | 25.95% |
| APH241115P00100000 | 2024-05-03 3:19PM EDT | 100.00 | 1.15 | 1.05 | 1.25 | -0.30 | -20.69% | 5 | 165 | 24.41% |
| APH241115P00105000 | 2024-05-01 2:09PM EDT | 105.00 | 2.60 | 1.70 | 1.90 | 0.00 | - | 284 | 486 | 23.27% |
| APH241115P00110000 | 2024-05-01 12:38PM EDT | 110.00 | 3.80 | 2.45 | 2.90 | 0.00 | - | 34 | 143 | 22.43% |
| APH241115P00115000 | 2024-04-23 2:47PM EDT | 115.00 | 7.90 | 4.00 | 4.30 | 0.00 | - | 12 | 117 | 21.66% |
| APH241115P00120000 | 2024-04-26 12:08PM EDT | 120.00 | 7.30 | 5.80 | 6.10 | 0.00 | - | 207 | 291 | 20.74% |
| APH241115P00125000 | 2024-05-01 3:02PM EDT | 125.00 | 9.20 | 8.00 | 8.40 | 0.00 | - | 353 | 430 | 19.81% |
| APH241115P00135000 | 2024-04-23 11:50AM EDT | 135.00 | 21.70 | 12.30 | 14.50 | 0.00 | - | - | 11 | 17.43% |
| APH241115P00140000 | 2024-04-09 1:04PM EDT | 140.00 | 24.90 | 17.10 | 20.20 | 0.00 | - | - | 46 | 23.46% |
